Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.04 | 38.61 | 37.86 | 38.47 | 3,374,181 | +0.71(+1.89%) |
May 27, 2016 | 37.70 | 37.76 | 37.76 | 37.76 | 1,569,954 | +0.09(+0.24%) |
May 26, 2016 | 37.52 | 37.85 | 37.26 | 37.66 | 1,777,898 | +0.16(+0.42%) |
May 25, 2016 | 37.05 | 37.65 | 37.04 | 37.51 | 1,683,053 | +0.57(+1.55%) |
May 24, 2016 | 36.65 | 37.13 | 36.45 | 36.94 | 2,322,730 | +0.56(+1.55%) |
May 23, 2016 | 36.13 | 36.73 | 35.96 | 36.37 | 2,542,200 | +0.25(+0.68%) |
May 20, 2016 | 35.83 | 36.52 | 35.83 | 36.12 | 3,403,640 | +0.08(+0.23%) |
May 19, 2016 | 36.34 | 36.45 | 35.60 | 36.04 | 2,808,632 | -0.49(-1.33%) |
May 18, 2016 | 36.82 | 36.97 | 36.17 | 36.53 | 2,676,013 | -0.38(-1.03%) |
May 17, 2016 | 36.85 | 37.53 | 36.66 | 36.91 | 3,175,777 | -0.12(-0.33%) |
May 16, 2016 | 37.05 | 37.36 | 36.71 | 37.03 | 3,249,302 | -0.45(-1.21%) |
May 13, 2016 | 37.47 | 37.94 | 37.34 | 37.48 | 2,772,993 | -0.05(-0.13%) |
May 12, 2016 | 37.84 | 38.01 | 37.35 | 37.53 | 3,929,876 | -0.04(-0.11%) |
May 11, 2016 | 37.92 | 38.00 | 37.38 | 37.57 | 2,924,540 | -0.60(-1.57%) |
May 10, 2016 | 37.89 | 38.20 | 37.76 | 38.17 | 2,402,197 | +0.41(+1.09%) |
May 09, 2016 | 37.97 | 38.41 | 37.68 | 37.76 | 6,539,151 | -0.07(-0.20%) |
May 06, 2016 | 37.90 | 38.25 | 37.32 | 37.84 | 2,728,399 | -0.19(-0.50%) |
May 05, 2016 | 38.49 | 38.83 | 37.61 | 38.02 | 4,520,244 | -0.46(-1.20%) |
May 04, 2016 | 39.19 | 39.36 | 38.34 | 38.49 | 2,262,589 | -1.09(-2.76%) |
May 03, 2016 | 39.32 | 39.67 | 39.14 | 39.58 | 2,987,238 | -0.17(-0.43%) |
May 02, 2016 | 39.51 | 39.78 | 38.79 | 39.75 | 2,239,757 | +0.40(+1.02%) |
Apr 29, 2016 | 39.47 | 39.48 | 38.86 | 39.35 | 2,106,496 | -0.13(-0.33%) |
Apr 28, 2016 | 40.44 | 40.51 | 39.40 | 39.48 | 2,441,478 | -1.20(-2.95%) |
Apr 27, 2016 | 40.61 | 41.04 | 40.34 | 40.68 | 2,036,018 | +0.06(+0.14%) |
Apr 26, 2016 | 40.00 | 40.64 | 39.87 | 40.62 | 2,444,585 | +0.66(+1.65%) |
Apr 25, 2016 | 39.78 | 40.22 | 39.71 | 39.97 | 2,305,316 | +0.01(+0.02%) |
Apr 22, 2016 | 39.50 | 40.61 | 39.50 | 39.96 | 3,834,510 | +0.44(+1.12%) |
Apr 21, 2016 | 38.63 | 39.54 | 38.12 | 39.51 | 4,286,548 | +0.90(+2.32%) |
Apr 20, 2016 | 37.78 | 38.97 | 37.28 | 38.62 | 5,726,110 | +0.95(+2.53%) |
Apr 19, 2016 | 38.78 | 39.12 | 36.64 | 37.66 | 14,462,860 | -0.96(-2.49%) |
Apr 18, 2016 | 38.08 | 38.94 | 37.76 | 38.63 | 4,389,948 | +0.43(+1.12%) |
Apr 15, 2016 | 38.97 | 39.17 | 37.86 | 38.20 | 4,744,144 | -0.88(-2.25%) |
Apr 14, 2016 | 38.53 | 39.34 | 38.37 | 39.08 | 4,971,076 | +0.55(+1.43%) |
Apr 13, 2016 | 38.67 | 38.82 | 37.71 | 38.53 | 7,765,042 | +1.57(+4.25%) |
Apr 12, 2016 | 37.20 | 37.55 | 36.81 | 36.96 | 2,308,134 | -0.26(-0.69%) |
Apr 11, 2016 | 36.93 | 38.02 | 36.93 | 37.21 | 2,794,764 | +0.50(+1.37%) |
Apr 08, 2016 | 36.92 | 37.41 | 36.50 | 36.71 | 3,203,591 | +0.10(+0.27%) |
Apr 07, 2016 | 37.23 | 38.07 | 36.54 | 36.61 | 6,906,531 | -1.51(-3.97%) |
Apr 06, 2016 | 39.26 | 39.28 | 37.13 | 38.12 | 12,815,870 | -2.88(-7.02%) |
Apr 05, 2016 | 41.67 | 41.98 | 40.95 | 41.00 | 4,769,231 | -1.14(-2.69%) |
Apr 04, 2016 | 42.49 | 42.78 | 42.10 | 42.14 | 2,069,670 | -0.36(-0.85%) |
Apr 01, 2016 | 42.07 | 42.75 | 41.68 | 42.50 | 2,969,497 | +0.27(+0.64%) |
Mar 31, 2016 | 40.76 | 42.40 | 40.64 | 42.23 | 6,429,572 | +1.52(+3.74%) |
Mar 30, 2016 | 40.72 | 41.16 | 40.38 | 40.71 | 3,317,724 | +0.21(+0.53%) |
Mar 29, 2016 | 39.55 | 40.57 | 39.54 | 40.49 | 2,533,204 | +0.75(+1.88%) |
Mar 28, 2016 | 39.49 | 40.05 | 39.37 | 39.74 | 1,854,782 | +0.37(+0.94%) |
Mar 24, 2016 | 39.52 | 39.37 | 39.37 | 39.37 | 2,356,767 | -0.42(-1.05%) |
Mar 23, 2016 | 40.74 | 40.91 | 39.73 | 39.79 | 2,482,046 | -1.06(-2.60%) |
Mar 22, 2016 | 40.58 | 40.93 | 40.11 | 40.85 | 2,339,832 | -0.07(-0.18%) |
Mar 21, 2016 | 40.58 | 41.12 | 40.56 | 40.93 | 2,053,670 | +0.12(+0.30%) |
Mar 18, 2016 | 40.20 | 40.99 | 40.15 | 40.81 | 5,557,369 | +0.72(+1.79%) |
Mar 17, 2016 | 40.07 | 40.28 | 39.46 | 40.09 | 3,962,679 | +0.14(+0.35%) |
Mar 16, 2016 | 38.93 | 40.27 | 38.67 | 39.95 | 3,845,784 | +1.00(+2.56%) |
Mar 15, 2016 | 39.62 | 39.66 | 38.64 | 38.95 | 3,200,310 | -0.86(-2.15%) |
Mar 14, 2016 | 40.22 | 40.28 | 39.61 | 39.81 | 2,404,408 | -0.44(-1.10%) |
Mar 11, 2016 | 39.50 | 40.66 | 39.46 | 40.25 | 2,876,208 | +1.07(+2.73%) |
Mar 10, 2016 | 39.28 | 39.44 | 38.68 | 39.19 | 1,937,296 | +0.07(+0.19%) |
Mar 09, 2016 | 38.68 | 39.49 | 38.28 | 39.11 | 2,559,911 | +0.56(+1.45%) |
Mar 08, 2016 | 38.44 | 38.86 | 38.23 | 38.55 | 3,720,501 | -0.06(-0.15%) |
Mar 07, 2016 | 38.13 | 39.18 | 38.09 | 38.61 | 3,289,285 | +0.14(+0.36%) |
Mar 04, 2016 | 38.10 | 38.78 | 37.73 | 38.47 | 2,603,336 | +0.21(+0.54%) |
Mar 03, 2016 | 37.00 | 38.30 | 37.00 | 38.26 | 2,559,626 | +1.31(+3.54%) |
Mar 02, 2016 | 36.46 | 37.16 | 36.22 | 36.96 | 2,867,982 | +0.70(+1.93%) |